stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191700,15633235950,7800,7800,7800,7800,26964
20230913,191600,15633235950,7800,7800,7800,7800,0
20230913,191500,15633235950,7800,7800,7800,7800,0
20230913,191400,15633235950,7800,7800,7800,7800,0
20230913,191300,15633235950,7800,7800,7800,7800,0
20230913,191200,15633235950,7800,7800,7800,7800,0
20230913,191100,15633235950,7800,7800,7800,7800,0
20230913,191000,15633235950,7800,7800,7800,7800,0
20230913,190900,15633235950,7800,7800,7800,7800,0
20230913,190800,15633235950,7800,7800,7800,7800,0
20230913,190700,15633235950,7800,7800,7800,7800,0
20230913,190600,15633235950,7800,7800,7800,7800,0
20230913,190500,15633235950,7800,7800,7800,7800,0
20230913,190400,15633235950,7800,7800,7800,7800,0
20230913,190300,15633235950,7800,7800,7800,7800,0
20230913,190200,15633235950,7800,7800,7800,7800,0
20230913,190100,15633235950,7800,7800,7800,7800,0
20230913,190000,15633235950,7800,7800,7800,7800,0
20230913,185900,15633235950,7800,7800,7800,7800,0
20230913,185800,15633235950,7800,7800,7800,7800,0
20230913,185700,15633235950,7800,7800,7800,7800,0
20230913,185600,15633235950,7800,7800,7800,7800,0
20230913,185500,15633235950,7800,7800,7800,7800,0
20230913,185400,15633235950,7800,7800,7800,7800,0
20230913,185300,15633235950,7800,7800,7800,7800,0
20230913,185200,15633235950,7800,7800,7800,7800,0
20230913,185100,15633235950,7800,7800,7800,7800,0
20230913,185000,15633235950,7800,7800,7800,7800,0
20230913,184900,15633235950,7800,7800,7800,7800,0
20230913,184800,15633235950,7800,7800,7800,7800,0
20230913,184700,15633235950,7800,7800,7800,7800,26964
20230913,184600,15633235950,7800,7800,7800,7800,0
20230913,184500,15633235950,7800,7800,7800,7800,0
20230913,184400,15633235950,7800,7800,7800,7800,0
20230913,184300,15633235950,7800,7800,7800,7800,0
20230913,184200,15633235950,7800,7800,7800,7800,0
20230913,184100,15633235950,7800,7800,7800,7800,0
20230913,184000,15633235950,7800,7800,7800,7800,0
20230913,183900,15633235950,7800,7800,7800,7800,0
20230913,183800,15633235950,7800,7800,7800,7800,0
20230913,183700,15633235950,7800,7800,7800,7800,0
20230913,183600,15633235950,7800,7800,7800,7800,0
20230913,183500,15633235950,7800,7800,7800,7800,0
20230913,183400,15633235950,7800,7800,7800,7800,0
20230913,183300,15633235950,7800,7800,7800,7800,0
20230913,183200,15633235950,7800,7800,7800,7800,0
20230913,183100,15633235950,7800,7800,7800,7800,0
20230913,183000,15633235950,7800,7800,7800,7800,0
20230913,182900,15633235950,7800,7800,7800,7800,0
20230913,182800,15633235950,7800,7800,7800,7800,0
20230913,182700,15633235950,7800,7800,7800,7800,0
20230913,182600,15633235950,7800,7800,7800,7800,0
20230913,182500,15633235950,7800,7800,7800,7800,0
20230913,182400,15633235950,7800,7800,7800,7800,0
20230913,182300,15633235950,7800,7800,7800,7800,0
20230913,182200,15633235950,7800,7800,7800,7800,0
20230913,182100,15633235950,7800,7800,7800,7800,0
20230913,182000,15633235950,7800,7800,7800,7800,0
20230913,181900,15633235950,7800,7800,7800,7800,0
20230913,181800,15633235950,7800,7800,7800,7800,0
20230913,181700,15633235950,7800,7800,7800,7800,26964
20230913,181600,15633235950,7800,7800,7800,7800,0
20230913,181500,15633235950,7800,7800,7800,7800,0
20230913,181400,15633235950,7800,7800,7800,7800,0
20230913,181300,15633235950,7800,7800,7800,7800,0
20230913,181200,15633235950,7800,7800,7800,7800,0
20230913,181100,15633235950,7800,7800,7800,7800,0
20230913,181000,15633235950,7800,7800,7800,7800,0
20230913,180900,15633235950,7800,7800,7800,7800,0
20230913,180800,15633235950,7800,7800,7800,7800,0
20230913,180700,15633235950,7800,7800,7800,7800,0
20230913,180600,15633235950,7800,7800,7800,7800,0
20230913,180500,15633235950,7800,7800,7800,7800,0
20230913,180400,15633235950,7800,7800,7800,7800,0
20230913,180300,15633235950,7800,7800,7800,7800,0
20230913,180200,15633235950,7800,7800,7800,7800,0
20230913,180100,15633235950,7800,7800,7800,7800,0
20230913,180000,15633235950,7800,7800,7800,7800,0
20230913,175900,15633235950,7800,7800,7800,7800,0
20230913,175800,15633235950,7800,7800,7800,7800,0
20230913,175700,15633235950,7800,7800,7800,7800,0
20230913,175600,15633235950,7800,7800,7800,7800,0
20230913,175500,15633235950,7800,7800,7800,7800,0
20230913,175400,15633235950,7800,7800,7800,7800,0
20230913,175300,15633235950,7800,7800,7800,7800,0
20230913,175200,15633235950,7800,7800,7800,7800,0
20230913,175100,15633235950,7800,7800,7800,7800,0
20230913,175000,15633235950,7800,7800,7800,7800,0
20230913,174900,15633235950,7800,7800,7800,7800,0
20230913,174800,15633235950,7800,7800,7800,7800,0
20230913,174700,15633235950,7800,7800,7800,7800,26964
20230913,174600,15633235950,7800,7800,7800,7800,0
20230913,174500,15633235950,7800,7800,7800,7800,0
20230913,174400,15633235950,7800,7800,7800,7800,0
20230913,174300,15633235950,7800,7800,7800,7800,0
20230913,174200,15633235950,7800,7800,7800,7800,0
20230913,174100,15633235950,7800,7800,7800,7800,0
20230913,174000,15633235950,7800,7800,7800,7800,0
20230913,173900,15633235950,7800,7800,7800,7800,0
20230913,173800,15633235950,7800,7800,7800,7800,0
20230913,173700,15633235950,7800,7800,7800,7800,0
20230913,173600,15633235950,7800,7800,7800,7800,0
20230913,173500,15633235950,7800,7800,7800,7800,0
20230913,173400,15633235950,7800,7800,7800,7800,0
20230913,173300,15633235950,7800,7800,7800,7800,0
20230913,173200,15633235950,7800,7800,7800,7800,0
20230913,173100,15633235950,7800,7800,7800,7800,0
20230913,173000,15633235950,7800,7800,7800,7800,0
20230913,172900,15633235950,7800,7800,7800,7800,0
20230913,172800,15633235950,7800,7800,7800,7800,0
20230913,172700,15633235950,7800,7800,7800,7800,0
20230913,172600,15633235950,7800,7800,7800,7800,0
20230913,172500,15633235950,7800,7800,7800,7800,0
20230913,172400,15633235950,7800,7800,7800,7800,0
20230913,172300,15633235950,7800,7800,7800,7800,0
20230913,172200,15633235950,7800,7800,7800,7800,0
20230913,172100,15633235950,7800,7800,7800,7800,0
20230913,172000,15633235950,7800,7800,7800,7800,0
20230913,171900,15633235950,7800,7800,7800,7800,0
20230913,171800,15633235950,7800,7800,7800,7800,0
20230913,171700,15633235950,7800,7800,7800,7800,26964
20230913,171600,15633235950,7800,7800,7800,7800,0
20230913,171500,15633235950,7800,7800,7800,7800,0
20230913,171400,15633235950,7800,7800,7800,7800,0
20230913,171300,15633235950,7800,7800,7800,7800,0
20230913,171200,15633235950,7800,7800,7800,7800,0
20230913,171100,15633235950,7800,7800,7800,7800,0
20230913,171000,15633235950,7800,7800,7800,7800,0
20230913,170900,15633235950,7800,7800,7800,7800,0
20230913,170800,15633235950,7800,7800,7800,7800,0
20230913,170700,15633235950,7800,7800,7800,7800,0
20230913,170600,15633235950,7800,7800,7800,7800,0
20230913,170500,15633235950,7800,7800,7800,7800,0
20230913,170400,15633235950,7800,7800,7800,7800,0
20230913,170300,15633235950,7800,7800,7800,7800,0
20230913,170200,15633235950,7800,7800,7800,7800,0
20230913,170100,15633235950,7800,7800,7800,7800,0
20230913,170000,15633235950,7800,7800,7800,7800,0
20230913,165900,15633235950,7800,7800,7800,7800,0
20230913,165800,15633235950,7800,7800,7800,7800,0
20230913,165700,15633235950,7800,7800,7800,7800,0
20230913,165600,15633235950,7800,7800,7800,7800,0
20230913,165500,15633235950,7800,7800,7800,7800,0
20230913,165400,15633235950,7800,7800,7800,7800,0
20230913,165300,15633235950,7800,7800,7800,7800,0
20230913,165200,15633235950,7800,7800,7800,7800,0
20230913,165100,15633235950,7800,7800,7800,7800,0
20230913,165000,15633235950,7800,7800,7800,7800,0
20230913,164900,15633235950,7800,7800,7800,7800,0
20230913,164800,15633235950,7800,7800,7800,7800,0
20230913,164700,15633235950,7800,7800,7800,7800,26964
20230913,164600,15633235950,7800,7800,7800,7800,0
20230913,164500,15633235950,7800,7800,7800,7800,0
20230913,164400,15633235950,7800,7800,7800,7800,0
20230913,164300,15633235950,7800,7800,7800,7800,0
20230913,164200,15633235950,7800,7800,7800,7800,0
20230913,164100,15633235950,7800,7800,7800,7800,0
20230913,164000,15633235950,7800,7800,7800,7800,0
20230913,163900,15633235950,7800,7800,7800,7800,0
20230913,163800,15633235950,7800,7800,7800,7800,0
20230913,163700,15633235950,7800,7800,7800,7800,0
20230913,163600,15633235950,7800,7800,7800,7800,0
20230913,163500,15633235950,7800,7800,7800,7800,0
20230913,163400,15633235950,7800,7800,7800,7800,0
20230913,163300,15633235950,7800,7800,7800,7800,0
20230913,163200,15633235950,7800,7800,7800,7800,0
20230913,163100,15633235950,7800,7800,7800,7800,0
20230913,163000,15633235950,7800,7800,7800,7800,0
20230913,162900,15633235950,7800,7800,7800,7800,0
20230913,162800,15633235950,7800,7800,7800,7800,0
20230913,162700,15633235950,7800,7800,7800,7800,0
20230913,162600,15633235950,7800,7800,7800,7800,0
20230913,162500,15633235950,7800,7800,7800,7800,0
20230913,162400,15633235950,7800,7800,7800,7800,0
20230913,162300,15633235950,7800,7800,7800,7800,0
20230913,162200,15633235950,7800,7800,7800,7800,0
20230913,162100,15633235950,7800,7800,7800,7800,0
20230913,162000,15633235950,7800,7800,7800,7800,0
20230913,161900,15633235950,7800,7800,7800,7800,0
20230913,161800,15633235950,7800,7800,7800,7800,0
20230913,161700,15633235950,7800,7800,7800,7800,26964
20230913,161600,15633235950,7800,7800,7800,7800,0
20230913,161500,15633235950,7800,7800,7800,7800,0
20230913,161400,15633235950,7800,7800,7800,7800,0
20230913,161300,15633235950,7800,7800,7800,7800,0
20230913,161200,15633235950,7800,7800,7800,7800,0
20230913,161100,15633235950,7800,7800,7800,7800,0
20230913,161000,15633235950,7800,7800,7800,7800,0
20230913,160900,15633235950,7800,7800,7800,7800,0
20230913,160800,15633235950,7800,7800,7800,7800,0
20230913,160700,15633235950,7800,7800,7800,7800,0
20230913,160600,15633235950,7800,7800,7800,7800,0
20230913,160500,15633235950,7800,7800,7800,7800,0
20230913,160400,15633235950,7800,7800,7800,7800,0
20230913,160300,15633235950,7800,7800,7800,7800,0
20230913,160200,15633235950,7800,7800,7800,7800,0
20230913,160100,15633235950,7800,7800,7800,7800,0
20230913,160000,15633235950,7800,7800,7800,7800,0
20230913,155900,15633235950,7800,7800,7800,7800,0
20230913,155800,15633235950,7800,7800,7800,7800,0
20230913,155700,15633235950,7800,7800,7800,7800,0
20230913,155600,15633235950,7800,7800,7800,7800,0
20230913,155500,15633235950,7800,7800,7800,7800,0
20230913,155400,15633235950,7800,7800,7800,7800,0
20230913,155300,15633235950,7800,7800,7800,7800,0
20230913,155200,15633235950,7800,7800,7800,7800,0
20230913,155100,15633235950,7800,7800,7800,7800,0
20230913,155000,15633235950,7800,7800,7800,7800,0
20230913,154900,15633235950,7800,7800,7800,7800,0
20230913,154800,15633235950,7800,7800,7800,7800,0
20230913,154700,15633235950,7800,7800,7800,7800,26964
20230913,154600,15633235950,7800,7800,7800,7800,0
20230913,154500,15633235950,7800,7800,7800,7800,0
20230913,154400,15633235950,7800,7800,7800,7800,0
20230913,154300,15633235950,7800,7800,7800,7800,0
20230913,154200,15633235950,7800,7800,7800,7800,0
20230913,154100,15633235950,7800,7800,7800,7800,0
20230913,154000,15633235950,7800,7800,7800,7800,0
20230913,153900,15633235950,7800,7800,7800,7800,0
20230913,153800,15633235950,7800,7800,7800,7800,0
20230913,153700,15633235950,7800,7800,7800,7800,0
20230913,153600,15633235950,7800,7800,7800,7800,0
20230913,153500,15633235950,7800,7800,7800,7800,0
20230913,153400,15633235950,7800,7800,7800,7800,0
20230913,153300,15633235950,7800,7800,7800,7800,0
20230913,153200,15633235950,7800,7800,7800,7800,0
20230913,153100,15633235950,7800,7800,7800,7800,0
20230913,153000,15633235950,7800,7800,7800,7800,26964
20230913,152900,15422916750,7790,7790,7790,7790,0
20230913,152800,15422916750,7790,7790,7790,7790,0
20230913,152700,15422916750,7790,7790,7790,7790,0
20230913,152600,15422916750,7790,7790,7790,7790,0
20230913,152500,15422916750,7790,7790,7790,7790,0
20230913,152400,15422916750,7790,7790,7790,7790,0
20230913,152300,15422916750,7790,7790,7790,7790,0
20230913,152200,15422916750,7790,7790,7790,7790,0
20230913,152100,15422916750,7790,7790,7790,7790,0
20230913,152000,15422916750,7790,7790,7790,7790,0
20230913,151900,15422916750,7790,7790,7810,7780,5819
20230913,151800,15377548210,7800,7790,7800,7780,2143
20230913,151700,15360856530,7790,7770,7790,7770,6344
20230913,151600,15311527730,7780,7770,7780,7770,2868
20230913,151500,15289241230,7770,7780,7780,7770,3543
20230913,151400,15261712090,7770,7780,7780,7770,3096
20230913,151300,15237652390,7780,7770,7790,7770,1082
20230913,151200,15229231770,7770,7770,7790,7760,7605
20230913,151100,15170152190,7780,7770,7780,7750,14309
20230913,151000,15059166810,7770,7770,7780,7760,6383
20230913,150900,15009589760,7770,7780,7790,7760,16915
20230913,150800,14878104800,7780,7810,7810,7780,6279
20230913,150700,14829177760,7800,7800,7810,7800,1812
20230913,150600,14815043210,7800,7800,7810,7800,901
20230913,150500,14808015090,7810,7800,7810,7800,1393
20230913,150400,14797147730,7800,7800,7810,7800,2514
20230913,150300,14777520700,7800,7800,7810,7780,5496
20230913,150200,14734669570,7800,7790,7800,7770,3432
20230913,150100,14707954760,7790,7790,7790,7780,4325
20230913,150000,14674273960,7790,7780,7800,7780,2508
20230913,145900,14654751370,7780,7820,7820,7780,13941
20230913,145800,14546204980,7810,7830,7830,7810,5542
20230913,145700,14502864080,7830,7830,7840,7830,3065
20230913,145600,14478861960,7840,7840,7850,7840,2867
20230913,145500,14456364060,7850,7810,7850,7810,5747
20230913,145400,14411328200,7810,7800,7810,7800,4199
20230913,145300,14378549240,7800,7800,7810,7790,3264
20230913,145200,14353099940,7810,7800,7810,7800,1204
20230913,145100,14343708200,7800,7820,7820,7800,1337
20230913,145000,14333270880,7820,7810,7820,7800,670
20230913,144900,14328043480,7820,7830,7840,7800,6210
20230913,144800,14279545780,7830,7820,7840,7820,4563
20230913,144700,14243813390,7810,7790,7820,7790,1482
20230913,144600,14232243510,7810,7800,7810,7790,3986
20230913,144500,14201153070,7790,7800,7800,7790,226
20230913,144400,14199390960,7790,7770,7790,7770,3530
20230913,144300,14171925810,7780,7780,7800,7770,2648
20230913,144200,14151318040,7770,7790,7800,7770,2976
20230913,144100,14128151050,7790,7810,7820,7790,5001
20230913,144000,14089097320,7820,7810,7820,7810,701
20230913,143900,14083621100,7820,7810,7820,7810,1383
20230913,143800,14072815270,7810,7780,7810,7770,3793
20230913,143700,14043255920,7780,7780,7780,7760,5225
20230913,143600,14002649090,7770,7780,7790,7770,2561
20230913,143500,13982725270,7790,7800,7800,7780,5781
20230913,143400,13937713010,7800,7810,7820,7800,8600
20230913,143300,13870624280,7810,7820,7830,7810,5158
20230913,143200,13830322290,7830,7820,7830,7810,6303
20230913,143100,13781046330,7810,7820,7820,7810,2228
20230913,143000,13763645090,7820,7820,7820,7810,1949
20230913,142900,13748416830,7810,7820,7820,7810,3170
20230913,142800,13723655090,7820,7830,7830,7820,1066
20230913,142700,13715318930,7820,7820,7830,7820,653
20230913,142600,13710212260,7810,7820,7830,7810,3422
20230913,142500,13683453410,7820,7820,7830,7820,1990
20230913,142400,13667891500,7820,7830,7830,7820,3896
20230913,142300,13637417270,7830,7840,7850,7830,5623
20230913,142200,13593364070,7840,7850,7850,7840,1163
20230913,142100,13584238010,7850,7850,7860,7840,2132
20230913,142000,13567497850,7840,7860,7860,7840,754
20230913,141900,13561579320,7860,7880,7880,7850,1783
20230913,141800,13547551170,7870,7850,7870,7850,1625
20230913,141700,13534783020,7850,7850,7850,7840,2443
20230913,141600,13515610820,7860,7850,7860,7840,1769
20230913,141500,13501726120,7850,7850,7850,7840,1233
20230913,141400,13492049030,7850,7850,7860,7850,3727
20230913,141300,13462792070,7850,7850,7860,7850,1286
20230913,141200,13452696840,7860,7850,7860,7850,812
20230913,141100,13446315480,7850,7860,7860,7840,1639
20230913,141000,13433448260,7860,7860,7870,7850,2921
20230913,140900,13410500280,7860,7860,7860,7850,669
20230913,140800,13405245280,7860,7860,7870,7860,3082
20230913,140700,13381020330,7860,7880,7880,7860,1032
20230913,140600,13372905060,7880,7850,7880,7850,1941
20230913,140500,13357668080,7850,7860,7860,7850,5770
20230913,140400,13312366040,7860,7870,7890,7860,9192
20230913,140300,13240014990,7870,7880,7880,7850,7302
20230913,140200,13182572170,7870,7830,7890,7830,11422
20230913,140100,13092748710,7830,7840,7840,7830,1132
20230913,140000,13083885050,7840,7840,7840,7830,2267
20230913,135900,13066127970,7850,7850,7850,7830,1345
20230913,135800,13055588150,7850,7850,7850,7840,2144
20230913,135700,13038763950,7850,7870,7870,7830,6768
20230913,135600,12985679360,7870,7870,7880,7860,6160
20230913,135500,12937251080,7870,7820,7870,7810,6201
20230913,135400,12888595970,7820,7830,7840,7820,1197
20230913,135300,12879225320,7820,7840,7840,7820,1465
20230913,135200,12867753470,7840,7850,7850,7840,508
20230913,135100,12863768800,7850,7830,7850,7830,2304
20230913,135000,12845719530,7830,7840,7840,7810,6869
20230913,134900,12792026190,7850,7850,7860,7850,1045
20230913,134800,12783821650,7840,7860,7860,7820,3462
20230913,134700,12756709860,7860,7860,7860,7850,1000
20230913,134600,12748856100,7860,7870,7870,7850,1733
20230913,134500,12735245960,7840,7860,7870,7820,2199
20230913,134400,12717995190,7860,7850,7860,7850,520
20230913,134300,12713908080,7860,7840,7860,7840,2160
20230913,134200,12696963610,7850,7850,7850,7830,1659
20230913,134100,12683954730,7850,7850,7860,7840,1095
20230913,134000,12675359610,7850,7870,7870,7850,3455
20230913,133900,12648204470,7880,7860,7880,7850,3723
20230913,133800,12618930350,7860,7840,7860,7830,2921
20230913,133700,12596037710,7840,7850,7860,7830,4142
20230913,133600,12563586830,7850,7870,7870,7850,895
20230913,133500,12556557060,7860,7870,7870,7850,1956
20230913,133400,12541198920,7880,7850,7880,7840,14632
20230913,133300,12426289410,7850,7850,7860,7850,1027
20230913,133200,12418225690,7850,7850,7860,7850,2731
20230913,133100,12396784780,7850,7860,7870,7850,3428
20230913,133000,12369830420,7860,7840,7860,7840,2172
20230913,132900,12352763180,7850,7860,7870,7850,3904
20230913,132800,12322087890,7860,7840,7860,7840,2899
20230913,132700,12299319780,7840,7840,7850,7840,1361
20230913,132600,12288649490,7840,7840,7850,7830,1575
20230913,132500,12276301470,7840,7840,7850,7840,508
20230913,132400,12272316670,7840,7840,7850,7840,155
20230913,132300,12271101420,7850,7840,7850,7840,312
20230913,132200,12268655240,7840,7830,7850,7820,1455
20230913,132100,12257260300,7830,7820,7840,7820,2807
20230913,132000,12235272690,7820,7830,7840,7820,8451
20230913,131900,12169126030,7830,7820,7840,7820,559
20230913,131800,12164751880,7820,7830,7840,7820,4841
20230913,131700,12126872770,7840,7840,7840,7830,3595
20230913,131600,12098722250,7840,7830,7840,7830,5707
20230913,131500,12054017630,7830,7810,7830,7810,12068
20230913,131400,11959635300,7820,7820,7840,7820,3264
20230913,131300,11934103650,7830,7830,7850,7820,5383
20230913,131200,11891976360,7830,7840,7850,7820,5342
20230913,131100,11850182980,7840,7820,7870,7810,6424
20230913,131000,11799869300,7820,7800,7820,7800,3108
20230913,130900,11775601530,7800,7830,7830,7800,5136
20230913,130800,11735476630,7830,7810,7830,7800,13138
20230913,130700,11632903130,7810,7820,7830,7810,10055
20230913,130600,11554348560,7830,7820,7840,7820,3478
20230913,130500,11527130720,7820,7830,7830,7810,13954
20230913,130400,11417998440,7830,7830,7850,7820,4396
20230913,130300,11383581190,7830,7850,7860,7830,9616
20230913,130200,11308225390,7850,7850,7860,7840,8816
20230913,130100,11239025010,7850,7860,7860,7850,2626
20230913,130000,11218409220,7850,7850,7860,7840,4104
20230913,125900,11186215020,7850,7860,7870,7850,3201
20230913,125800,11161059410,7870,7840,7880,7840,8380
20230913,125700,11095189630,7840,7860,7860,7840,5924
20230913,125600,11048720220,7870,7880,7880,7850,5688
20230913,125500,11003978210,7880,7850,7880,7830,5659
20230913,125400,10959573450,7850,7870,7870,7840,4548
20230913,125300,10923877240,7880,7880,7880,7860,3890
20230913,125200,10893266170,7880,7850,7900,7840,7750
20230913,125100,10832327190,7850,7850,7860,7850,3868
20230913,125000,10801959110,7850,7870,7870,7840,11700
20230913,124900,10710085950,7870,7860,7880,7860,5530
20230913,124800,10666606730,7860,7870,7880,7860,6264
20230913,124700,10617365800,7880,7900,7910,7860,4843
20230913,124600,10579199870,7900,7870,7920,7860,5025
20230913,124500,10539601900,7870,7880,7890,7870,8950
20230913,124400,10469123120,7880,7890,7890,7880,5049
20230913,124300,10429331770,7880,7920,7920,7880,7098
20230913,124200,10373327530,7920,7870,7950,7860,15717
20230913,124100,10249210200,7870,7860,7880,7860,11191
20230913,124000,10161221600,7860,7890,7900,7860,13852
20230913,123900,10052191800,7900,7890,7900,7880,354
20230913,123800,10049399340,7890,7900,7900,7890,1096
20230913,123700,10040751830,7890,7910,7910,7890,1626
20230913,123600,10027910660,7900,7890,7900,7890,3344
20230913,123500,10001519390,7890,7910,7910,7890,1678
20230913,123400,9988262340,7910,7880,7910,7870,12889
20230913,123300,9886591850,7880,7890,7910,7880,6359
20230913,123200,9836464940,7910,7900,7910,7890,5397
20230913,123100,9793864520,7900,7920,7920,7900,511
20230913,123000,9789823830,7910,7900,7920,7900,2132
20230913,122900,9772951670,7900,7900,7910,7890,2312
20230913,122800,9754690840,7900,7900,7900,7880,7026
20230913,122700,9699292230,7900,7900,7910,7890,4894
20230913,122600,9660647760,7900,7910,7910,7900,2079
20230913,122500,9644216110,7900,7890,7910,7890,4800
20230913,122400,9606288510,7890,7900,7900,7890,5432
20230913,122300,9563421710,7900,7890,7910,7880,4043
20230913,122200,9531511460,7890,7910,7910,7890,3097
20230913,122100,9507057550,7900,7900,7910,7900,3076
20230913,122000,9482741080,7900,7930,7930,7890,3203
20230913,121900,9457428410,7940,7890,7960,7890,10024
20230913,121800,9378126210,7890,7900,7920,7890,7346
20230913,121700,9320102170,7920,7910,7920,7900,6592
20230913,121600,9267939260,7910,7940,7940,7910,3315
20230913,121500,9241671960,7930,7920,7940,7900,14199
20230913,121400,9129446960,7920,7930,7940,7910,9863
20230913,121300,9051376800,7920,7940,7950,7920,6959
20230913,121200,8996199900,7960,7950,7970,7940,4901
20230913,121100,8957266880,7950,7950,7970,7950,2980
20230913,121000,8933572520,7950,7970,7970,7940,7189
20230913,120900,8876436860,7980,7980,7980,7950,9354
20230913,120800,8801994190,7980,7990,7990,7980,619
20230913,120700,8797054300,7990,7980,7990,7980,207
20230913,120600,8795402340,7980,7980,7990,7980,1385
20230913,120500,8784349420,7980,7980,7990,7980,527
20230913,120400,8780143440,7990,7990,8000,7980,4627
20230913,120300,8743174700,7990,7990,7990,7990,737
20230913,120200,8737286070,7990,7990,7990,7980,415
20230913,120100,8733970280,7980,7980,7980,7980,336
20230913,120000,8731289000,7980,7990,7990,7980,23
20230913,115900,8731105330,7980,7980,7980,7980,266
20230913,115800,8728982650,7980,7990,7990,7970,1398
20230913,115700,8717838200,7980,7980,7980,7970,175
20230913,115600,8716442790,7970,7970,7980,7970,1064
20230913,115500,8707956700,7970,7990,7990,7970,410
20230913,115400,8704684010,7990,8000,8000,7980,2523
20230913,115300,8684530170,7990,7970,7990,7970,2432
20230913,115200,8665118550,7960,7970,7970,7960,1256
20230913,115100,8655111400,7980,7970,7980,7970,1022
20230913,115000,8646964440,7970,7980,7990,7970,1215
20230913,114900,8637280640,7980,7990,7990,7980,1247
20230913,114800,8627329450,7980,7970,7980,7970,1980
20230913,114700,8611538040,7970,7970,7980,7970,1387
20230913,114600,8600483530,7980,7980,7990,7970,1780
20230913,114500,8586277650,7970,8000,8000,7970,1590
20230913,114400,8573590750,8000,8000,8000,7980,7429
20230913,114300,8514202540,8000,8000,8010,7990,2705
20230913,114200,8492570990,8000,7980,8000,7970,1563
20230913,114100,8480095950,7980,7970,7980,7970,1247
20230913,114000,8470152960,7990,7980,7990,7980,838
20230913,113900,8463465650,7980,7970,7990,7970,2794
20230913,113800,8441173830,7980,7990,8000,7970,2420
20230913,113700,8421860820,8000,8010,8010,7990,2325
20230913,113600,8403266750,7980,7980,8000,7980,2877
20230913,113500,8380298790,7970,7970,7980,7970,1959
20230913,113400,8364684300,7980,7980,7980,7950,5668
20230913,113300,8319502670,7980,8030,8050,7970,17937
20230913,113200,8176039970,8050,8060,8100,8010,20999
20230913,113100,8006880110,8060,8080,8110,8050,20813
20230913,113000,7838877740,8080,7960,8120,7960,44056
20230913,112900,7484334450,7960,7970,7970,7960,1290
20230913,112800,7474065970,7960,7960,7970,7960,1139
20230913,112700,7464998640,7960,7960,7970,7960,1590
20230913,112600,7452338710,7960,7970,7970,7960,1411
20230913,112500,7441106350,7970,7960,7970,7960,1852
20230913,112400,7426363100,7970,7980,7980,7960,1473
20230913,112300,7414633420,7970,7970,7980,7960,654
20230913,112200,7409421930,7970,7970,7980,7960,1918
20230913,112100,7394141220,7970,7970,7980,7970,2152
20230913,112000,7376987860,7970,7960,7970,7950,2383
20230913,111900,7358026990,7990,7940,8000,7930,7024
20230913,111800,7302135430,7940,7940,7950,7940,1969
20230913,111700,7286500260,7940,7960,7970,7930,3139
20230913,111600,7261562390,7960,7950,7970,7930,3863
20230913,111500,7230872050,7950,7960,7960,7930,3758
20230913,111400,7201021870,7950,7960,7970,7950,2439
20230913,111300,7181609570,7960,7980,7980,7950,4045
20230913,111200,7149405540,7980,7980,7990,7970,3223
20230913,111100,7123695070,7990,7990,7990,7980,2146
20230913,111000,7106551030,7990,7990,8000,7980,789
20230913,110900,7100250940,8000,8020,8020,8000,4285
20230913,110800,7065930640,8020,8010,8020,8010,7712
20230913,110700,7004139730,8010,8010,8020,8000,2694
20230913,110600,6982556990,8010,7980,8020,7960,4464
20230913,110500,6946885120,7970,8010,8020,7970,13244
20230913,110400,6840901610,8020,7990,8020,7990,8284
20230913,110300,6774532930,8000,8020,8030,7990,4029
20230913,110200,6742255740,8020,7950,8060,7950,29106
20230913,110100,6509229590,7950,7950,7960,7940,2907
20230913,110000,6486129310,7950,7950,7950,7940,3501
20230913,105900,6458296470,7950,7940,7960,7940,1815
20230913,105800,6443868590,7920,7950,7960,7920,11189
20230913,105700,6355133140,7950,7970,7970,7950,4393
20230913,105600,6320175520,7970,7950,7970,7940,7202
20230913,105500,6262890110,7950,7950,7960,7940,3880
20230913,105400,6232059140,7960,7970,7970,7940,10876
20230913,105300,6145587440,7970,7970,7980,7960,4981
20230913,105200,6105893960,7970,7970,7970,7960,1659
20230913,105100,6092683300,7960,7970,7980,7960,5024
20230913,105000,6052644170,7970,7980,7980,7970,3067
20230913,104900,6028179080,7990,7980,7990,7980,3267
20230913,104800,6002104640,7990,7990,7990,7980,5015
20230913,104700,5962071980,8000,7990,8000,7990,3898
20230913,104600,5930917200,7990,7990,8000,7980,3532
20230913,104500,5902696870,7980,7980,7990,7970,4357
20230913,104400,5867913520,7980,7960,7990,7950,2779
20230913,104300,5845779200,7950,8010,8010,7940,30349
20230913,104200,5603735580,8010,8010,8010,8000,2599
20230913,104100,5582918490,8010,8000,8020,8000,1918
20230913,104000,5567573390,8010,8010,8020,8000,5605
20230913,103900,5522679300,8010,8020,8020,8010,974
20230913,103800,5514876510,8020,8020,8020,8010,722
20230913,103700,5509086100,8020,8030,8030,8020,1762
20230913,103600,5494950280,8030,8030,8030,8020,4586
20230913,103500,5458167030,8040,8030,8040,8020,2141
20230913,103400,5440976210,8040,8030,8050,8030,3298
20230913,103300,5414485170,8030,8030,8040,8020,3140
20230913,103200,5389259890,8030,8010,8040,8010,2660
20230913,103100,5367912740,8010,8010,8020,8000,4828
20230913,103000,5329243570,8010,8020,8020,8010,5240
20230913,102900,5287246340,8010,8030,8030,8010,910
20230913,102800,5279952420,8020,8030,8030,8010,9170
20230913,102700,5206448970,8040,8030,8040,8030,5904
20230913,102600,5159004460,8030,8050,8050,8030,5628
20230913,102500,5113790090,8050,8050,8060,8040,4479
20230913,102400,5077762640,8050,8060,8060,8040,5112
20230913,102300,5036610090,8060,8060,8070,8060,1355
20230913,102200,5025688660,8060,8060,8060,8060,1297
20230913,102100,5015234840,8060,8060,8070,8050,3533
20230913,102000,4986764610,8060,8080,8080,8060,2750
20230913,101900,4964598970,8080,8100,8100,8040,15157
20230913,101800,4842344720,8100,8100,8100,8090,2940
20230913,101700,4818558130,8100,8110,8110,8100,714
20230913,101600,4812769920,8100,8100,8110,8080,5262
20230913,101500,4770223000,8100,8090,8100,8070,1880
20230913,101400,4755035910,8100,8120,8120,8090,1815
20230913,101300,4740329590,8110,8120,8130,8100,743
20230913,101200,4734297900,8120,8130,8130,8110,1197
20230913,101100,4724572620,8130,8130,8130,8120,3439
20230913,101000,4696630470,8130,8120,8160,8120,3596
20230913,100900,4667397260,8120,8080,8130,8070,7247
20230913,100800,4608724350,8070,8070,8080,8070,1386
20230913,100700,4597538490,8070,8070,8090,8050,11704
20230913,100600,4503084870,8070,8070,8090,8070,3089
20230913,100500,4478139750,8070,8080,8080,8070,3142
20230913,100400,4452765200,8080,8080,8090,8060,8156
20230913,100300,4386906270,8090,8080,8090,8070,2604
20230913,100200,4365863180,8080,8110,8110,8080,14162
20230913,100100,4251182790,8110,8130,8140,8110,5879
20230913,100000,4203473880,8140,8140,8140,8130,486
20230913,095900,4199520660,8140,8120,8140,8120,1734
20230913,095800,4185424790,8120,8140,8140,8120,6048
20230913,095700,4136257480,8140,8140,8150,8130,1005
20230913,095600,4128076840,8150,8170,8170,8140,987
20230913,095500,4120033940,8170,8180,8200,8150,7320
20230913,095400,4060245590,8190,8200,8210,8190,6634
20230913,095300,4005869490,8180,8180,8200,8170,3430
20230913,095200,3977798570,8180,8150,8190,8150,4947
20230913,095100,3937383620,8140,8130,8140,8120,6761
20230913,095000,3882432010,8130,8150,8150,8110,4584
20230913,094900,3845198800,8150,8120,8160,8120,4474
20230913,094800,3808805200,8120,8120,8130,8120,1571
20230913,094700,3796047420,8130,8140,8140,8110,3159
20230913,094600,3770396530,8130,8130,8130,8120,2765
20230913,094500,3747920280,8130,8150,8160,8130,3735
20230913,094400,3717497090,8150,8180,8180,8120,7712
20230913,094300,3654703720,8180,8210,8220,8150,8902
20230913,094200,3581692580,8200,8220,8230,8200,6752
20230913,094100,3526267210,8210,8230,8250,8210,5872
20230913,094000,3477939870,8230,8200,8260,8200,8193
20230913,093900,3410536290,8190,8190,8220,8190,8777
20230913,093800,3338591640,8180,8200,8200,8160,5085
20230913,093700,3297003350,8200,8150,8210,8150,13016
20230913,093600,3190558080,8150,8160,8170,8150,1508
20230913,093500,3178254210,8160,8150,8160,8140,2992
20230913,093400,3153873640,8150,8130,8150,8100,4595
20230913,093300,3116567030,8120,8140,8150,8120,3093
20230913,093200,3091403840,8150,8150,8160,8140,6414
20230913,093100,3039127010,8150,8130,8160,8120,4854
20230913,093000,2999606480,8130,8120,8130,8110,2441
20230913,092900,2979784040,8110,8110,8110,8100,4171
20230913,092800,2945960330,8110,8100,8120,8100,6987
20230913,092700,2889309080,8100,8100,8110,8100,3065
20230913,092600,2864482570,8100,8110,8110,8090,4207
20230913,092500,2830402890,8100,8060,8110,8060,10931
20230913,092400,2742037990,8060,8050,8070,8040,5058
20230913,092300,2701289490,8050,8050,8060,8040,6028
20230913,092200,2652771820,8060,8050,8060,8040,6731
20230913,092100,2598560110,8050,8050,8060,8040,1852
20230913,092000,2583643780,8050,8020,8090,8010,13890
20230913,091900,2471978100,8010,8030,8050,8010,8806
20230913,091800,2401297230,8030,8030,8080,8010,11578
20230913,091700,2308177380,8030,8020,8060,7970,14138
20230913,091600,2194854250,8020,8070,8070,7980,23778
20230913,091500,2004031290,8070,8060,8100,8050,15779
20230913,091400,1876589850,8070,8100,8100,8030,22099
20230913,091300,1698412740,8100,8120,8120,8080,13224
20230913,091200,1591291530,8110,8120,8120,8090,13077
20230913,091100,1485346360,8130,8150,8170,8120,7004
20230913,091000,1428378340,8150,8180,8190,8150,11387
20230913,090900,1335417860,8170,8230,8240,8170,21324
20230913,090800,1160547630,8230,8190,8240,8150,11689
20230913,090700,1064772720,8180,8100,8180,8100,23134
20230913,090600,876579640,8100,8140,8170,8100,16131
20230913,090500,745417710,8140,8170,8190,8140,18624
20230913,090400,593278430,8180,8200,8220,8130,14088
20230913,090300,478117550,8200,8230,8260,8200,5613
20230913,090200,431900060,8250,8200,8250,8180,12517
20230913,090100,329182880,8180,8200,8240,8180,7890
20230913,090000,264418740,8210,8270,8270,8130,31692